Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 45.73 47.10 45.41 45.73 11,243,315 -1.22(-2.60%)
May 27, 2010 46.36 47.01 46.15 46.95 7,899,770 +1.30(+2.85%)
May 26, 2010 46.13 46.52 45.57 45.65 8,924 -0.17(-0.38%)
May 25, 2010 45.38 45.87 44.58 45.82 9,894,787 -0.07(-0.15%)
May 24, 2010 46.55 46.55 45.80 45.89 6,288,541 -0.64(-1.38%)
May 21, 2010 45.22 46.57 45.05 46.53 11,255,277 +0.62(+1.36%)
May 20, 2010 46.24 46.76 45.84 45.91 8,845 -1.68(-3.54%)
May 19, 2010 48.05 48.05 47.25 47.59 11,108,752 -0.60(-1.25%)
May 18, 2010 48.81 49.44 48.09 48.19 174 -0.38(-0.78%)
May 17, 2010 48.68 48.84 47.62 48.57 5,564,500 +0.00(+0.00%)
May 14, 2010 48.57 49.07 48.15 48.57 7,215,145 -0.52(-1.06%)
May 13, 2010 49.36 49.90 48.99 49.09 5,779,166 -0.49(-0.98%)
May 12, 2010 48.98 49.68 48.87 49.58 5,981,739 +0.80(+1.65%)
May 11, 2010 49.25 49.31 48.68 48.78 174 -0.53(-1.08%)
May 10, 2010 49.00 49.38 48.70 49.31 10,934,286 +1.92(+4.04%)
May 07, 2010 47.98 48.36 46.61 47.39 14,590,866 +5.25(+12.45%)
May 06, 2010 42.15 51.92 38.99 42.15 13,592 -7.55(-15.20%)
May 05, 2010 49.77 50.03 49.37 49.70 8,507,949 -0.59(-1.17%)
May 04, 2010 51.17 51.17 49.91 50.29 9,512,904 -1.22(-2.37%)
May 03, 2010 51.16 51.62 50.83 51.51 8,102,524 +0.65(+1.29%)
Apr 30, 2010 50.88 51.45 50.70 50.86 9,174,243 -0.38(-0.74%)
Apr 29, 2010 51.01 51.62 50.84 51.24 9,212,636 +0.63(+1.24%)
Apr 28, 2010 50.98 51.09 50.27 50.61 9,991,005 +0.15(+0.31%)
Apr 27, 2010 51.58 51.76 50.34 50.46 697 +0.30(+0.61%)
Apr 26, 2010 49.80 50.35 49.75 50.15 10,964,303 +0.49(+0.99%)
Apr 23, 2010 49.43 49.95 49.29 49.66 6,957,512 +0.30(+0.62%)
Apr 22, 2010 48.81 49.41 48.45 49.36 8,068,143 +0.20(+0.41%)
Apr 21, 2010 49.01 49.24 48.79 49.16 53,832 +0.25(+0.50%)
Apr 20, 2010 48.42 49.24 48.36 48.91 9,998,596 +0.79(+1.63%)
Apr 19, 2010 47.96 48.25 47.69 48.12 6,196,551 +0.08(+0.17%)
Apr 16, 2010 48.58 48.72 47.72 48.04 9,315,472 -0.71(-1.46%)
Apr 15, 2010 48.26 48.75 48.14 48.75 7,907,470 +0.35(+0.72%)
Apr 14, 2010 48.13 48.45 47.88 48.40 6,332,430 +0.26(+0.54%)
Apr 13, 2010 47.63 48.32 47.43 48.15 7,420,014 +0.38(+0.79%)
Apr 12, 2010 48.04 48.04 47.66 47.77 4,578,448 -0.12(-0.25%)
Apr 09, 2010 47.59 47.99 47.49 47.89 5,029,662 +0.31(+0.65%)
Apr 08, 2010 47.84 47.95 47.47 47.58 6,551,379 -0.41(-0.85%)
Apr 07, 2010 48.24 48.54 47.72 47.98 7,781,823 -0.40(-0.82%)
Apr 06, 2010 48.12 48.45 47.92 48.38 5,593,857 +0.03(+0.06%)
Apr 05, 2010 48.31 48.46 47.94 48.35 4,534,279 +0.26(+0.54%)
Apr 01, 2010 48.11 48.09 48.09 48.09 5,170,762 +0.16(+0.34%)
Mar 31, 2010 48.21 48.44 47.81 47.93 7,560,762 -0.41(-0.85%)
Mar 30, 2010 47.24 48.47 47.17 48.35 15,176,021 +1.68(+3.60%)
Mar 29, 2010 46.60 46.85 46.48 46.67 5,409,254 +0.21(+0.44%)
Mar 26, 2010 46.52 46.67 46.32 46.46 6,651,874 +0.04(+0.09%)
Mar 25, 2010 47.04 47.18 46.37 46.42 8,617,064 -0.39(-0.83%)
Mar 24, 2010 46.95 47.20 46.71 46.81 5,409,055 -0.42(-0.90%)
Mar 23, 2010 47.09 47.27 46.55 47.23 7,240,669 +0.29(+0.62%)
Mar 22, 2010 46.75 47.15 46.75 46.94 5,677,813 -0.07(-0.15%)
Mar 19, 2010 48.07 48.18 46.75 47.01 11,988,281 -0.98(-2.04%)
Mar 18, 2010 47.20 48.04 47.03 47.99 8,611,795 +0.85(+1.81%)
Mar 17, 2010 46.99 47.27 46.83 47.14 6,955,859 +0.30(+0.64%)
Mar 16, 2010 46.61 46.84 46.19 46.84 7,396,012 +0.23(+0.49%)
Mar 15, 2010 46.47 46.61 46.33 46.61 4,571,780 -0.07(-0.15%)
Mar 12, 2010 46.79 46.84 46.41 46.68 5,135,915 +0.07(+0.15%)
Mar 11, 2010 46.61 46.77 46.18 46.61 7,062,893 -0.17(-0.37%)
Mar 10, 2010 46.99 47.07 46.60 46.78 6,249,535 -0.25(-0.52%)
Mar 09, 2010 46.55 47.11 46.31 47.03 7,409,251 +0.39(+0.84%)
Mar 08, 2010 47.27 47.34 46.59 46.64 6,325,023 -0.65(-1.37%)
Mar 05, 2010 46.66 47.32 46.59 47.29 5,481,545 +0.81(+1.75%)
Mar 04, 2010 46.46 46.67 46.21 46.47 4,568,237 +0.01(+0.02%)
Mar 03, 2010 46.55 46.85 46.38 46.46 4,972,743 -0.07(-0.16%)
Mar 02, 2010 46.31 46.68 46.22 46.53 5,867,706 +0.32(+0.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.